日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メディアドゥ(3678)の株価時系列情報

メディアドゥ(3678)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/29 1,275 1,309 1,275 1,291 90,100
2026/05/28 1,240 1,287 1,237 1,271 122,900
2026/05/27 1,254 1,270 1,245 1,250 48,800
2026/05/26 1,239 1,265 1,223 1,259 117,300
2026/05/25 1,277 1,277 1,226 1,227 73,200
2026/05/22 1,263 1,279 1,245 1,278 61,900
2026/05/21 1,254 1,265 1,239 1,249 49,200
2026/05/20 1,254 1,269 1,242 1,260 124,000
2026/05/19 1,220 1,245 1,205 1,245 100,500
2026/05/18 1,210 1,225 1,189 1,190 123,700
2026/05/15 1,217 1,226 1,209 1,209 72,900
2026/05/14 1,230 1,236 1,208 1,217 99,100
2026/05/13 1,222 1,245 1,222 1,232 55,800
2026/05/12 1,237 1,246 1,224 1,224 58,000
2026/05/11 1,251 1,251 1,225 1,234 60,800
2026/05/08 1,250 1,274 1,249 1,265 88,900
2026/05/07 1,230 1,258 1,220 1,249 91,100
2026/05/01 1,243 1,243 1,225 1,225 107,400
2026/04/30 1,278 1,278 1,229 1,242 157,400
2026/04/28 1,278 1,285 1,262 1,282 82,400
2026/04/27 1,300 1,303 1,268 1,278 68,400
2026/04/24 1,281 1,302 1,272 1,300 104,900
2026/04/23 1,305 1,312 1,265 1,274 125,400
2026/04/22 1,342 1,342 1,298 1,306 168,300
2026/04/21 1,349 1,357 1,332 1,342 104,800
2026/04/20 1,399 1,400 1,341 1,349 134,400
2026/04/17 1,396 1,403 1,389 1,392 52,800
2026/04/16 1,390 1,414 1,384 1,386 173,000
2026/04/15 1,389 1,414 1,382 1,385 201,700
2026/04/14 1,423 1,431 1,385 1,386 379,900
2026/04/13 1,563 1,583 1,553 1,581 94,000
2026/04/10 1,587 1,595 1,565 1,570 56,900
2026/04/09 1,625 1,629 1,576 1,591 59,000
2026/04/08 1,627 1,640 1,621 1,621 37,800
2026/04/07 1,599 1,626 1,599 1,614 29,000
2026/04/06 1,595 1,607 1,590 1,599 52,700
2026/04/03 1,585 1,607 1,585 1,599 33,000
2026/03/27 1,598 1,612 1,583 1,605 46,700
2026/03/26 1,637 1,637 1,591 1,600 38,700
2026/03/25 1,640 1,647 1,627 1,636 25,100
2026/03/24 1,610 1,635 1,610 1,624 41,600
2026/03/23 1,633 1,633 1,594 1,598 49,200
2026/03/19 1,669 1,669 1,634 1,640 55,800
2026/03/18 1,661 1,672 1,655 1,670 31,300
2026/03/17 1,662 1,670 1,648 1,651 33,600
2026/03/16 1,642 1,672 1,642 1,653 39,700
2026/03/13 1,641 1,680 1,640 1,659 53,100
2026/03/12 1,715 1,715 1,647 1,659 97,800
2026/03/11 1,720 1,742 1,708 1,730 86,100
2026/03/10 1,695 1,717 1,686 1,711 76,600
2026/03/09 1,652 1,699 1,643 1,686 115,700
2026/03/06 1,695 1,709 1,679 1,708 38,700
2026/03/05 1,648 1,704 1,648 1,696 83,900
2026/03/04 1,636 1,679 1,617 1,629 114,400
2026/03/03 1,680 1,690 1,647 1,652 78,600
2026/03/02 1,657 1,710 1,645 1,693 180,300
2026/02/27 1,630 1,653 1,626 1,651 51,100
2026/02/26 1,625 1,655 1,619 1,630 120,700
2026/02/25 1,666 1,672 1,649 1,668 88,900
2026/02/24 1,657 1,669 1,641 1,661 62,400
2026/02/20 1,639 1,650 1,629 1,639 33,600
2026/02/19 1,655 1,660 1,647 1,650 29,300
2026/02/18 1,641 1,659 1,626 1,655 30,700
2026/02/17 1,628 1,649 1,621 1,625 24,100
2026/02/16 1,621 1,640 1,619 1,628 66,600
2026/02/13 1,649 1,649 1,620 1,621 48,500
2026/02/12 1,640 1,662 1,637 1,640 66,100
2026/02/10 1,645 1,657 1,635 1,636 36,500
2026/02/09 1,646 1,646 1,628 1,635 62,700
2026/02/06 1,655 1,655 1,630 1,630 37,300
2026/02/05 1,637 1,661 1,635 1,659 48,200
2026/02/04 1,648 1,668 1,636 1,637 60,100
2026/02/03 1,612 1,642 1,612 1,636 36,100
2026/02/02 1,640 1,657 1,611 1,612 34,800
2026/01/30 1,621 1,639 1,606 1,638 30,100
2026/01/29 1,620 1,629 1,594 1,621 56,600
2026/01/28 1,670 1,670 1,619 1,621 58,500
2026/01/27 1,646 1,677 1,641 1,670 62,800
2026/01/26 1,646 1,654 1,626 1,646 82,000
2026/01/23 1,670 1,673 1,651 1,653 57,700
2026/01/22 1,636 1,682 1,633 1,655 80,500
2026/01/21 1,641 1,641 1,617 1,627 61,300
2026/01/20 1,646 1,683 1,642 1,651 75,100
2026/01/19 1,661 1,662 1,630 1,641 115,300
2026/01/16 1,717 1,717 1,668 1,669 175,000
2026/01/15 1,711 1,742 1,693 1,715 198,800
2026/01/14 1,808 1,812 1,779 1,811 47,200
2026/01/13 1,828 1,828 1,790 1,812 61,300
2026/01/09 1,808 1,828 1,785 1,804 34,500
2026/01/08 1,767 1,826 1,765 1,806 55,300
2026/01/07 1,777 1,784 1,748 1,767 58,900
2026/01/06 1,800 1,811 1,788 1,788 27,100
2026/01/05 1,867 1,867 1,753 1,782 82,800

このページの先頭へ